24.10.2021 08:46:15
DENMARK OMXC(TR)
2541.17
DKK
24.2830
0.96%
22.10.2021 17:05
 
Chart
Kursdaten
Kurs 2541.17 Eröffnung 2522.22
Diff. absolut 24.28 Tages-Hoch 2546.60
Diff. % 0.96 % Tages-Tief 2514.60
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 2516.88 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 17:05
Währung DKK Aktualisierungsstand 24.10.2021 / 08:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.34% 2598.1 1948.1
1 Woche 3.41% 2546.6 2438.5
1 Monat 0.93% 2560.4 2332.6
3 Monate 4.10% 2598.1 2332.6
6 Monate 14.40% 2598.1 2167.0
1 Jahr 33.27% 2598.1 1816.5
3 Jahre 96.00% 2598.1 1226.6
29.39
26.51
30.62
1.13
21.34
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":21.34,"chartHeight":24.478323121909,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.10.2021 08:46:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 17030.00 1.88% 315.00 641 16700.00 16625.00 17060.00 20 16860.00 17210.00 20 8.75% 33.67%
A.P. Moller-Maersk B 18010.00 2.10% 370.00 4687 17750.00 17545.00 18110.00 19 17825.00 18190.00 19 8.89% 31.36%
Aalborg Boldspilklub 49.80 -0.40% -0.20 71 49.80 49.80 49.80 176 48.80 49.80 71 6.87% 25.13%
Agat Ejendomme 2.17 0.00% 0.00 - 2.17 2.17 2.17 1542 2.17 2.18 2390 -0.91% -38.35%
AGF A/S B 0.64 3.22% 0.02 5735 0.66 0.64 0.66 20480 0.64 0.64 14763 3.22% -6.14%
ALK-Abelló B 2920.00 0.97% 28.00 750 2909.00 2897.00 2920.00 93 2890.00 2950.00 120 0.62% 17.27%
Alm Brand 51.50 2.79% 1.40 73549 50.30 50.30 51.80 6850 50.30 51.60 1856 3.73% -29.45%
Ambu 185.55 -0.64% -1.20 77889 187.38 184.20 188.65 1901 183.65 187.50 1901 8.03% -29.65%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 5.52 0.00% 0.00 - 5.52 5.52 5.52 - - - - 0.00% -10.97%
Bang & Olufsen 31.82 -0.13% -0.04 68262 31.90 31.66 32.26 3190 31.80 32.16 3190 3.04% -5.13%
BankNordik 175.00 0.00% 0.00 - 175.00 175.00 175.00 77 173.00 181.00 216 -0.57% 75.00%
Bavarian Nordic 311.20 -2.05% -6.50 15680 318.60 310.00 318.70 1133 308.00 314.60 1133 -3.28% 65.97%
Bioporto A/S 3.84 0.00% 0.00 - 3.84 3.84 3.84 3000 3.75 3.91 2670 11.95% 38.88%
Blue Vision 'A' 1.70 24.09% 0.33 4500 1.73 1.70 1.73 3295 1.40 1.70 3500 71.72% -3.41%
Boliga Gruppen 15.10 0.33% 0.05 840 14.95 14.95 15.10 581 15.00 15.10 472 1.34% 56.48%
Boozt AB 153.00 -1.80% -2.80 8495 154.50 153.00 155.30 80 150.30 153.20 57 1.06% -18.27%
Brd. Klee B 3460.00 0.00% 0.00 - 3460.00 3460.00 3460.00 1 3360.00 3460.00 1 0.00% 40.65%
Brdr. Hartmann 394.50 0.00% 0.00 259 392.50 392.50 396.50 6 393.00 396.50 42 -0.25% 40.39%
Brdr. A&O Johansen P 1090.00 -0.46% -5.00 154 1090.00 1090.00 1100.00 28 1080.00 1095.00 5 0.00% 252.75%
Brøndby If Fodbold A 0.52 -1.14% -0.01 7412 0.52 0.52 0.52 7412 0.52 0.53 20727 1.17% -22.39%
Carlsberg A 1140.00 0.00% 0.00 - 1140.00 1140.00 1140.00 17 1190.00 1210.00 17 0.00% 16.80%
CARLSBERG B 1066.50 2.35% 24.50 76324 1041.50 1037.50 1066.50 330 1055.50 1077.50 330 -0.56% 8.94%
Cbrain 370.50 2.35% 8.50 2298 361.50 360.50 372.50 171 369.50 374.50 171 3.06% 93.17%
Cemat 0.99 2.58% 0.03 722 0.99 0.99 0.99 5935 0.96 0.99 722 3.11% 159.11%
Chemometec 946.50 3.08% 28.25 14572 924.00 916.00 951.00 148 937.00 956.00 372 6.23% 114.63%
CHRISTIAN HANSEN 496.30 -1.21% -6.10 94412 501.40 494.25 501.40 157 495.90 495.90 30 -0.58% -21.02%
COLOPLAST 1061.00 0.09% 1.00 61824 1063.00 1055.00 1066.00 882 1057.00 1072.50 40 3.97% 13.57%
Columbus 9.79 -0.61% -0.06 762 9.79 9.79 9.79 762 9.79 9.89 1146 1.24% 2.84%
Copenhagen Capital 6.55 0.00% 0.00 - 6.55 6.55 6.55 305 5.65 5.90 2704 0.00% 122.79%
Dampskibsselskabet N 160.20 -1.11% -1.80 19790 162.00 159.90 162.90 1213 158.40 161.80 1286 0.95% 36.46%
Danske Andelsk. Bk 10.70 0.94% 0.10 780 10.65 10.65 10.70 221 10.75 10.95 780 -0.47% 45.38%
Danske Bank 114.50 0.48% 0.55 454665 114.40 114.05 115.30 1548 113.80 115.15 1545 1.04% 13.37%
Dantax 322.00 0.00% 0.00 - 322.00 322.00 322.00 13 346.00 322.00 20 0.00% 41.23%
Demant 307.60 0.69% 2.10 85220 306.15 304.10 309.80 5 307.00 307.00 5 6.05% 27.40%
DFDS 345.20 1.35% 4.60 13850 338.80 337.40 345.80 1015 341.80 349.00 755 2.74% 25.25%
Djurslands Bank 330.00 0.00% 0.00 - 330.00 330.00 330.00 6 342.00 356.00 37 0.00% 29.92%
DSV A/S 1554.50 2.51% 38.00 77438 1527.00 1510.00 1559.00 227 1538.50 1563.00 123 3.60% 51.81%
EAC Invest 11700.00 0.00% 0.00 - 11700.00 11700.00 11700.00 1 11700.00 11700.00 1 10.38% 78.68%
Fast Ejendom Danmark 133.00 3.10% 4.00 139 133.00 133.00 133.00 139 133.00 133.00 139 3.10% 15.65%
FirstFarms 63.40 0.00% 0.00 - 63.40 63.40 63.40 45 63.60 63.80 90 -0.94% -6.76%
FLSMIDTH & CO 245.00 0.78% 1.90 53578 243.55 242.95 247.30 1440 242.50 247.50 1440 2.04% 4.93%
Flügger Group B 718.00 1.13% 8.00 11 716.00 716.00 718.00 1 712.00 716.00 11 10.46% 154.61%
Fynske Bank 112.00 0.00% 0.00 - 112.00 112.00 112.00 147 126.00 116.00 494 0.00% 37.42%
Gabriel Holding 648.00 0.00% 0.00 - 648.00 648.00 648.00 12 652.00 648.00 2 7.28% -6.90%
Genmab 2994.00 1.46% 43.00 15836 2960.50 2956.00 2994.00 30 2991.00 2991.00 30 5.35% 21.41%
German High Street P 142.00 0.00% 0.00 - 142.00 142.00 142.00 47 132.00 142.00 2 0.00% 12.70%
Glunz & Jensen 69.00 0.00% 0.00 - 69.00 69.00 69.00 73 74.00 69.00 58 0.00% -10.97%
GN Store Nord 422.70 1.49% 6.20 72270 418.00 415.50 425.50 835 418.10 427.00 835 1.76% -13.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grønlandsbanken 596.00 0.00% 0.00 - 596.00 596.00 596.00 15 610.00 618.00 15 0.00% 11.92%
Gyldendal A 4460.00 -5.51% -260.00 1 4460.00 4460.00 4460.00 1 4460.00 4880.00 1 -5.51% 404.52%
Gyldendal B 494.00 0.00% 0.00 - 494.00 494.00 494.00 8 482.00 482.00 22 1.65% 20.49%
H+H International 256.00 2.81% 7.00 6126 249.00 249.00 258.00 248 256.00 257.50 30 5.35% 117.69%
H. Lundbeck 178.30 1.57% 2.75 63624 175.70 175.65 178.90 1979 176.50 180.15 1979 1.78% -14.28%
Harboes Bryggeri B 101.00 1.41% 1.40 706 99.40 99.40 101.00 183 99.60 101.50 3 1.61% 40.28%
Hometown 0.92 0.00% 0.00 - 0.92 0.92 0.92 3475 0.73 - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hvidbjerg Bank 111.00 0.00% 0.00 - 111.00 111.00 111.00 76 104.00 111.00 100 0.00% 100.00%
Højgaard Holding B 198.00 0.00% 0.00 - 198.00 198.00 198.00 30 203.00 204.00 18 0.00% 16.47%
InterMail B 9.70 0.00% 0.00 - 9.70 9.70 9.70 638 9.55 9.70 695 0.00% -20.16%
ISS 132.05 -1.89% -2.55 132488 133.62 131.75 134.05 2671 130.75 133.55 2671 1.44% 24.75%
Jeudan 272.00 0.00% 0.00 - 272.00 272.00 272.00 66 249.00 250.00 46 7.94% 18.26%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 321.80 0.78% 2.50 37179 318.70 318.70 324.70 1097 318.30 323.50 596 2.19% 36.30%
Kreditbanken 4160.00 0.97% 40.00 1 4160.00 4160.00 4160.00 1 4120.00 4160.00 1 0.97% 24.55%
Københavns Lufthavne 6820.00 0.00% 0.00 - 6820.00 6820.00 6820.00 2 6780.00 6900.00 2 5.25% 16.78%
Lollands Bank 530.00 0.00% 0.00 - 530.00 530.00 530.00 26 536.00 530.00 19 0.00% 70.97%
Luxor B 560.00 0.00% 0.00 - 560.00 560.00 560.00 13 575.00 560.00 4 0.00% 38.61%
Lån og Spar Bank 610.00 0.00% 0.00 - 610.00 610.00 610.00 12 605.00 610.00 7 0.00% 30.90%
Maersk Drilling 246.40 -0.81% -2.00 11791 247.60 244.00 247.70 1424 243.80 249.00 1096 -3.52% 29.48%
Matas 122.90 1.15% 1.40 31428 121.50 121.50 124.25 1154 121.60 124.20 912 0.08% 40.94%
Møns Bank 217.00 0.00% 0.00 - 217.00 217.00 217.00 20 215.00 216.00 28 -1.81% 90.35%
Netcompany Group 763.50 0.79% 6.00 19680 764.50 757.50 767.50 462 756.00 772.00 462 5.67% 22.50%
Newcap Holding 0.40 0.00% 0.00 - 0.40 0.40 0.40 15752 0.39 0.40 8153 0.00% -2.94%
NILFIS HLDG A/S DK 2 240.00 0.84% 2.00 1628 237.75 237.75 244.50 110 234.50 247.00 217 5.96% 105.83%
Nkt A/S 309.00 0.19% 0.60 7714 309.20 307.40 312.90 994 305.80 312.40 998 5.39% 12.86%
NNIT A/S NAM. DK 10 126.10 0.56% 0.70 82 125.20 125.20 126.40 70 125.60 126.60 140 3.53% 3.53%
Nordea Bank 110.24 1.42% 1.54 5001862 108.95 108.32 110.96 1000 100.32 110.88 412 2.47% 64.19%
Nordfyns Bank 297.00 0.00% 0.00 - 297.00 297.00 297.00 43 258.00 240.00 64 0.00% 147.50%
Nordic Shipholding 0.17 0.00% 0.00 - 0.17 0.17 0.17 21118 0.13 0.17 11441 0.00% -47.90%
North Media 118.00 -2.32% -2.80 1534 119.60 118.00 120.60 78 115.60 121.00 536 -1.34% 202.56%
Novo-Nordisk B 676.70 1.48% 9.90 373858 668.80 668.50 676.90 2283 677.40 677.40 46 3.04% 57.79%
NOVOZYMES 453.30 1.48% 6.60 68390 447.00 444.90 453.30 778 448.50 458.00 778 0.50% 29.44%
NTG Nordic Transport 554.00 0.91% 5.00 6314 549.00 544.00 555.00 392 550.00 559.00 501 6.33% 515.56%
NTR Holding B 51.00 0.00% 0.00 - 51.00 51.00 51.00 139 50.50 51.00 73 0.00% 37.10%
Oersted 908.20 -0.58% -5.30 77888 915.20 901.60 918.00 388 898.80 918.00 388 2.83% -27.31%
OEssur 45.85 3.03% 1.35 4304 44.85 44.80 45.85 90 45.15 45.45 239 3.85% -6.90%
Orphazyme 26.14 -2.61% -0.70 234 26.38 25.94 26.42 417 26.20 26.04 1039 -2.93% 0.00%
Pandora 886.20 1.16% 10.20 58856 877.40 874.00 886.60 66 888.00 888.00 9 2.93% 29.87%
Park Street 'A' 12.75 0.00% 0.00 - 12.75 12.75 12.75 288 13.00 13.35 749 -1.16% 0.00%
PARKEN Sport & Ent 84.00 0.00% 0.00 101 84.60 84.00 84.60 43 84.00 84.40 13 0.72% 16.99%
Per Aarsleff Holding 282.50 1.62% 4.50 6872 278.25 278.25 283.00 471 276.50 288.50 350 3.39% -5.04%
Prime Office 278.00 0.00% 0.00 - 278.00 278.00 278.00 64 284.00 278.00 58 0.00% 61.63%
Rias B 625.00 0.00% 0.00 - 625.00 625.00 625.00 4 615.00 625.00 8 0.00% 42.05%
Ringkjøbing Landbobk 861.00 -0.81% -7.00 2224 870.00 859.50 876.50 364 848.00 872.00 369 4.62% 55.42%
Roblon B 153.00 0.00% 0.00 - 153.00 153.00 153.00 7 152.50 153.50 69 -5.56% -17.07%
Rockwool Int A 2600.00 1.17% 30.00 32 2590.00 2590.00 2600.00 26 2525.00 2655.00 33 0.97% 96.23%
ROCKWOOL INT B 2917.00 0.14% 4.00 5987 2918.00 2881.00 2948.00 120 2888.00 2950.00 120 1.92% 27.71%
Rovsing 99.60 0.00% 0.00 - 99.60 99.60 99.60 79 97.20 99.60 57 -3.30% 83.76%
Royal Unibrew 792.60 0.03% 0.20 25018 791.10 783.80 794.40 11 792.00 792.00 11 -2.16% 12.52%
RTX A/S 157.80 0.90% 1.40 392 156.00 155.60 158.40 15 157.40 157.80 49 1.28% -3.31%
Sanistål 79.20 0.00% 0.00 146 79.80 79.20 79.80 12 79.20 80.60 75 0.00% 33.11%
SAS AB 1.81 -2.50% -0.05 2531327 1.84 1.81 1.84 10711 1.81 1.81 25289 -5.63% -0.90%
Scand. Brake Systems 14.25 0.00% 0.00 - 14.25 14.25 14.25 187 13.20 14.40 171 1.79% -39.62%
Scandinavian Invest 2.52 0.00% 0.00 - 2.52 2.52 2.52 2913 2.51 2.80 6883 0.00% 71.43%
SCAND.TOBACCO GROUP 143.30 1.13% 1.60 12483 140.15 140.15 143.40 1690 141.80 144.80 1530 4.52% 37.39%
Schouw & Co. 635.00 -0.16% -1.00 1554 634.50 634.50 638.50 45 632.00 638.00 45 0.08% 2.92%
Silkeborg If Inv B 14.80 0.00% 0.00 - 14.80 14.80 14.80 116 14.80 14.90 241 -2.63% -5.73%
SimCorp 794.20 1.72% 13.40 12376 783.50 780.10 797.10 244 790.00 799.20 241 3.12% -12.87%
Skako 56.60 0.00% 0.00 - 56.60 56.60 56.60 272 55.80 58.60 493 0.00% 14.34%
Skjern Bank 99.60 0.00% 0.00 - 99.60 99.60 99.60 187 99.00 99.60 34 6.87% 67.68%
Solar B 734.00 1.24% 9.00 6205 728.50 723.00 742.00 351 725.00 735.00 351 7.31% 153.54%
SP Group 394.00 0.51% 2.00 190 393.00 393.00 397.00 46 391.00 395.00 28 4.51% 45.93%
Spar Nord Bank 83.60 0.97% 0.80 11820 83.40 82.80 83.90 1997 82.40 84.90 2103 3.72% 40.74%
Sparekassen Sjælland-F 142.50 1.79% 2.50 404 138.50 138.50 142.50 130 136.50 148.00 108 4.01% 59.75%
Strategic Invest 1.17 0.00% 0.00 - 1.17 1.17 1.17 1701 1.18 1.17 287 0.00% 17.00%
Sydbank 227.00 0.09% 0.20 29941 226.60 225.80 228.20 1554 224.80 229.60 1554 2.34% 69.91%
TCM Group 162.00 2.21% 3.50 225 162.25 160.50 163.00 79 157.50 163.00 55 6.93% 42.11%
Tivoli 811.00 0.00% 0.00 - 811.00 811.00 811.00 18 800.00 812.00 15 0.00% 12.64%
Topdanmark 342.80 0.06% 0.20 32987 343.40 335.80 349.40 917 339.20 346.40 706 -0.92% 29.26%
Torm 54.70 -1.75% -0.97 32478 55.30 54.15 55.45 1839 54.10 55.35 2131 8.10% 21.56%
Totalbanken 125.00 0.00% 0.00 - 125.00 125.00 125.00 2 124.00 129.00 148 0.00% 66.22%
- - - - - - - - - - - 0.00% 0.00%
Tryg A/S 153.85 0.49% 0.75 63503 153.15 152.90 154.30 2293 152.30 155.45 2293 0.49% 3.01%
United Int Enterpr 1687.50 0.00% 0.00 - 1687.50 1687.50 1687.50 8 1675.00 1670.00 1 0.75% 33.40%
Vestas Wind Systems 275.05 1.42% 3.85 742234 271.80 268.80 282.50 1492 274.30 274.30 1492 8.93% -4.93%
Vestjysk Bank 3.39 0.00% 0.00 - 3.39 3.39 3.39 3640 3.40 3.38 4658 1.19% 19.37%
Zealand Pharma 207.10 0.24% 0.50 24350 208.30 205.40 209.60 1192 204.60 209.60 946 5.18% -7.05%